Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.36 | 40.92 | 39.39 | 40.09 | 16,419,984 | +0.01(+0.02%) |
Sep 27, 2007 | 40.05 | 40.32 | 39.71 | 40.08 | 10,005,750 | +0.34(+0.86%) |
Sep 26, 2007 | 39.06 | 40.23 | 39.03 | 39.74 | 14,599,900 | +0.85(+2.19%) |
Sep 25, 2007 | 39.03 | 39.35 | 38.66 | 38.89 | 11,443,110 | -0.29(-0.74%) |
Sep 24, 2007 | 38.94 | 39.51 | 38.81 | 39.18 | 11,561,909 | -0.09(-0.23%) |
Sep 21, 2007 | 39.29 | 39.67 | 39.20 | 39.27 | 13,243,996 | +0.08(+0.20%) |
Sep 20, 2007 | 39.17 | 39.48 | 39.06 | 39.20 | 9,811,453 | -0.35(-0.88%) |
Sep 19, 2007 | 39.68 | 40.10 | 39.33 | 39.54 | 13,991,953 | -0.15(-0.38%) |
Sep 18, 2007 | 39.27 | 39.73 | 38.54 | 39.69 | 16,246,969 | +0.39(+0.99%) |
Sep 17, 2007 | 39.44 | 39.68 | 38.63 | 39.30 | 14,289,276 | -0.61(-1.53%) |
Sep 14, 2007 | 40.31 | 40.31 | 39.61 | 39.91 | 12,539,974 | -0.57(-1.40%) |
Sep 13, 2007 | 39.54 | 40.58 | 39.51 | 40.48 | 26,179,370 | +1.05(+2.66%) |
Sep 12, 2007 | 39.13 | 40.27 | 38.73 | 39.43 | 39,471,932 | +1.25(+3.27%) |
Sep 11, 2007 | 36.20 | 38.54 | 36.14 | 38.18 | 31,429,178 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.68 | 36.03 | 36.17 | 9,576,006 | +0.10(+0.28%) |
Sep 07, 2007 | 36.26 | 36.99 | 35.91 | 36.07 | 19,470,156 | -0.79(-2.13%) |
Sep 06, 2007 | 37.31 | 37.41 | 36.71 | 36.86 | 15,451,283 | -0.22(-0.59%) |
Sep 05, 2007 | 37.72 | 37.83 | 36.93 | 37.08 | 28,811,634 | +0.69(+1.91%) |
Sep 04, 2007 | 35.62 | 36.47 | 35.51 | 36.38 | 12,538,066 | +0.87(+2.45%) |
Aug 31, 2007 | 35.50 | 35.79 | 35.43 | 35.51 | 12,600,283 | +0.02(+0.06%) |
Aug 30, 2007 | 35.08 | 35.77 | 35.08 | 35.49 | 12,267,339 | -0.08(-0.22%) |
Aug 29, 2007 | 35.35 | 35.62 | 34.77 | 35.57 | 19,796,412 | +0.84(+2.41%) |
Aug 28, 2007 | 35.14 | 35.38 | 34.73 | 34.73 | 13,425,943 | -0.64(-1.82%) |
Aug 27, 2007 | 35.30 | 35.99 | 35.08 | 35.38 | 7,565,374 | -0.25(-0.70%) |
Aug 24, 2007 | 35.70 | 35.77 | 35.43 | 35.62 | 11,754,800 | +0.01(+0.04%) |
Aug 23, 2007 | 34.84 | 36.14 | 34.84 | 35.61 | 15,874,675 | +0.67(+1.93%) |
Aug 22, 2007 | 35.12 | 35.14 | 34.58 | 34.94 | 15,255,868 | +0.04(+0.12%) |
Aug 21, 2007 | 34.90 | 35.42 | 34.79 | 34.89 | 11,577,657 | -0.39(-1.10%) |
Aug 20, 2007 | 35.30 | 35.79 | 34.72 | 35.28 | 13,335,971 | -0.21(-0.58%) |
Aug 17, 2007 | 35.14 | 35.50 | 34.23 | 35.49 | 24,831,690 | +0.47(+1.36%) |
Aug 16, 2007 | 35.07 | 35.44 | 34.40 | 35.01 | 24,561,202 | -0.84(-2.33%) |
Aug 15, 2007 | 36.08 | 36.60 | 35.78 | 35.85 | 29,928,000 | -0.52(-1.42%) |
Aug 14, 2007 | 36.33 | 36.81 | 36.25 | 36.37 | 11,765,662 | +0.04(+0.12%) |
Aug 13, 2007 | 36.18 | 36.84 | 36.06 | 36.33 | 14,578,918 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.08 | 35.23 | 35.49 | 20,288,402 | -0.64(-1.78%) |
Aug 09, 2007 | 36.57 | 37.20 | 36.13 | 36.13 | 15,901,921 | -0.72(-1.94%) |
Aug 08, 2007 | 36.52 | 36.85 | 35.96 | 36.85 | 15,148,016 | +0.43(+1.19%) |
Aug 07, 2007 | 36.28 | 36.84 | 36.11 | 36.42 | 16,463,656 | -0.27(-0.73%) |
Aug 06, 2007 | 36.07 | 36.84 | 36.07 | 36.69 | 14,471,212 | +0.62(+1.71%) |
Aug 03, 2007 | 36.21 | 36.58 | 36.02 | 36.07 | 15,165,192 | -0.38(-1.05%) |
Aug 02, 2007 | 36.91 | 37.23 | 36.34 | 36.45 | 15,591,599 | -0.46(-1.25%) |
Aug 01, 2007 | 37.18 | 37.32 | 35.65 | 36.91 | 39,108,860 | -1.17(-3.07%) |
Jul 31, 2007 | 39.51 | 39.63 | 38.04 | 38.08 | 39,616,128 | -1.74(-4.36%) |
Jul 30, 2007 | 39.27 | 40.11 | 39.26 | 39.82 | 11,318,561 | +0.40(+1.02%) |
Jul 27, 2007 | 40.25 | 40.27 | 39.14 | 39.42 | 18,538,444 | -0.38(-0.96%) |
Jul 26, 2007 | 40.05 | 40.59 | 39.51 | 39.80 | 23,547,460 | -0.71(-1.75%) |
Jul 25, 2007 | 40.17 | 40.91 | 39.83 | 40.51 | 16,374,732 | +0.51(+1.28%) |
Jul 24, 2007 | 40.15 | 40.78 | 39.86 | 40.00 | 14,756,019 | -0.26(-0.63%) |
Jul 23, 2007 | 40.34 | 40.57 | 40.15 | 40.25 | 14,572,064 | +0.44(+1.10%) |
Jul 20, 2007 | 39.45 | 40.20 | 39.14 | 39.81 | 19,654,492 | +0.43(+1.10%) |
Jul 19, 2007 | 39.56 | 39.80 | 38.78 | 39.38 | 10,581,572 | -0.16(-0.41%) |
Jul 18, 2007 | 39.29 | 39.73 | 39.25 | 39.54 | 12,740,995 | +0.15(+0.38%) |
Jul 17, 2007 | 39.21 | 39.50 | 39.06 | 39.39 | 16,989,478 | -0.31(-0.79%) |
Jul 16, 2007 | 40.24 | 40.57 | 39.59 | 39.71 | 12,920,195 | -0.64(-1.58%) |
Jul 13, 2007 | 40.39 | 40.87 | 40.22 | 40.34 | 18,690,070 | +0.69(+1.75%) |
Jul 12, 2007 | 39.03 | 39.66 | 38.97 | 39.65 | 12,983,157 | +0.58(+1.49%) |
Jul 11, 2007 | 38.64 | 39.13 | 38.51 | 39.07 | 17,246,790 | +0.60(+1.55%) |
Jul 10, 2007 | 38.62 | 38.90 | 38.47 | 38.47 | 20,004,014 | -0.18(-0.48%) |
Jul 09, 2007 | 38.68 | 39.02 | 38.56 | 38.66 | 9,791,402 | -0.19(-0.49%) |
Jul 06, 2007 | 38.77 | 38.91 | 38.61 | 38.85 | 8,242,948 | -0.03(-0.07%) |
Jul 05, 2007 | 38.83 | 39.00 | 38.73 | 38.88 | 15,695,839 | -0.23(-0.60%) |
Jul 03, 2007 | 39.12 | 39.31 | 38.96 | 39.11 | 6,298,550 | -0.04(-0.09%) |